Shenzhen Hepalink Pharmaceutical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.290	7.290	7.220	7.230	6.358	102,000
2022-03-01	7.240	7.400	7.230	7.230	6.358	233,500
2022-02-28	7.260	7.370	7.210	7.240	6.367	325,500
2022-02-25	7.500	7.500	7.260	7.260	6.384	164,500
2022-02-24	7.380	7.500	7.270	7.280	6.402	228,500
2022-02-23	7.500	7.500	7.380	7.430	6.534	83,500
2022-02-22	7.380	7.550	7.380	7.380	6.490	126,500
2022-02-21	7.610	7.620	7.500	7.580	6.666	46,500
2022-02-18	7.410	7.600	7.410	7.550	6.639	111,000
2022-02-17	7.530	7.600	7.510	7.540	6.630	92,500
2022-02-16	7.540	7.670	7.540	7.600	6.683	41,500
2022-02-15	7.450	7.650	7.450	7.540	6.630	198,500
2022-02-14	7.700	7.700	7.480	7.510	6.604	99,500
2022-02-11	7.520	7.570	7.370	7.530	6.622	706,000
2022-02-10	7.500	7.600	7.500	7.520	6.613	191,700
2022-02-09	7.380	7.560	7.380	7.500	6.595	360,000
2022-02-08	7.410	7.450	7.350	7.420	6.525	213,000
2022-02-07	7.460	7.500	7.200	7.410	6.516	1,371,000
2022-02-04	7.350	7.350	7.250	7.350	6.463	200,500
2022-01-31	7.500	7.690	7.190	7.350	6.463	627,500
2022-01-28	7.690	7.780	7.680	7.690	6.762	178,500
2022-01-27	7.900	7.900	7.680	7.690	6.762	241,000
2022-01-26	8.090	8.100	7.980	7.990	7.026	263,000
2022-01-25	8.270	8.270	7.950	8.070	7.096	418,000
2022-01-24	8.310	8.380	8.220	8.270	7.272	295,500
2022-01-21	8.450	8.540	8.370	8.440	7.422	575,378
2022-01-20	8.450	8.610	8.450	8.550	7.519	564,500
2022-01-19	8.430	8.430	8.270	8.390	7.378	413,000
2022-01-18	8.530	8.790	8.350	8.400	7.387	1,514,500
2022-01-17	8.370	8.440	8.330	8.400	7.387	696,000
2022-01-14	8.050	8.620	7.960	8.370	7.360	1,784,000
2022-01-13	8.150	8.240	7.970	8.060	7.088	507,000
2022-01-12	8.240	8.270	8.100	8.190	7.202	140,000
2022-01-11	8.050	8.180	8.020	8.180	7.193	279,500
2022-01-10	7.930	8.210	7.930	8.050	7.079	204,500
2022-01-07	7.970	8.010	7.920	7.930	6.973	141,500
2022-01-06	7.940	8.020	7.820	7.950	6.991	70,000
2022-01-05	8.140	8.140	7.910	8.000	7.035	236,500
2022-01-04	8.110	8.300	8.110	8.130	7.149	285,500
2022-01-03	8.140	8.150	8.030	8.100	7.123	86,500
2021-12-31	8.130	8.140	7.950	8.140	7.158	197,000
2021-12-30	7.880	8.030	7.880	7.980	7.017	30,000
2021-12-29	7.940	7.940	7.910	7.930	6.973	37,500
2021-12-28	8.140	8.140	8.000	8.010	7.044	255,500
2021-12-24	8.070	8.070	7.980	8.000	7.035	54,000
2021-12-23	8.060	8.130	7.990	8.070	7.096	154,000
2021-12-22	7.950	8.160	7.950	8.100	7.123	545,000
2021-12-21	7.880	7.970	7.830	7.880	6.929	167,500
2021-12-20	7.880	8.040	7.720	7.810	6.868	290,000
2021-12-17	8.030	8.100	7.770	7.770	6.833	589,194
2021-12-16	8.050	8.120	8.050	8.070	7.096	102,500
2021-12-15	8.130	8.290	8.010	8.150	7.167	409,500
2021-12-14	8.080	8.220	8.010	8.120	7.140	232,000
2021-12-13	8.170	8.170	8.050	8.080	7.105	90,500
2021-12-10	8.200	8.200	8.050	8.170	7.184	157,000
2021-12-09	8.190	8.320	8.110	8.230	7.237	210,000
2021-12-08	8.180	8.180	8.060	8.150	7.167	122,500
2021-12-07	8.200	8.280	8.030	8.140	7.158	245,500
2021-12-06	8.160	8.160	8.070	8.100	7.123	188,500
2021-12-03	8.060	8.290	8.060	8.170	7.184	199,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1660 HKD
2025-05-26	0.2717 HKD
2023-05-24	0.1122 HKD
2022-06-14	0.0411 HKD
2021-05-28	0.1800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.